Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	20.88	21.02	20.85	20.89	124,700	+0.33(+1.58%)
May 28, 2002	20.52	20.57	20.38	20.56	83,000	+0.00(+0.00%)
May 27, 2002	20.38	20.68	20.30	20.56	174,500	+0.00(+0.00%)
May 24, 2002	20.38	20.68	20.30	20.56	174,500	+0.15(+0.73%)
May 23, 2002	20.27	20.49	20.23	20.41	138,600	+0.14(+0.72%)
May 22, 2002	20.25	20.35	20.23	20.27	146,700	+0.02(+0.07%)
May 21, 2002	20.30	20.41	20.18	20.25	207,200	+0.07(+0.37%)
May 20, 2002	20.41	20.41	20.05	20.18	177,300	-0.23(-1.15%)
May 17, 2002	20.25	20.41	20.23	20.41	151,700	+0.16(+0.79%)
May 16, 2002	20.50	20.50	20.23	20.25	148,400	-0.25(-1.24%)
May 15, 2002	20.27	20.51	20.25	20.50	203,400	+0.29(+1.41%)
May 14, 2002	20.15	20.23	20.10	20.22	97,000	+0.12(+0.60%)
May 13, 2002	20.11	20.20	20.05	20.10	120,700	-0.00(-0.02%)
May 10, 2002	20.20	20.23	20.08	20.11	109,700	-0.04(-0.22%)
May 09, 2002	20.14	20.32	20.12	20.15	116,000	+0.01(+0.05%)
May 08, 2002	20.27	20.27	20.00	20.14	154,300	-0.12(-0.59%)
May 07, 2002	20.30	20.43	20.25	20.26	136,000	-0.04(-0.20%)
May 06, 2002	20.50	20.51	20.30	20.30	117,000	-0.11(-0.54%)
May 03, 2002	20.38	20.50	20.19	20.41	172,200	+0.16(+0.79%)
May 02, 2002	20.30	20.38	20.14	20.25	319,700	-0.20(-0.98%)
May 01, 2002	20.55	20.67	20.05	20.45	381,800	+0.04(+0.17%)
Apr 30, 2002	20.48	20.50	20.35	20.41	221,100	-0.03(-0.15%)
Apr 29, 2002	20.32	20.61	20.32	20.45	193,300	+0.25(+1.21%)
Apr 26, 2002	20.55	20.62	20.20	20.20	720,000	-0.22(-1.08%)
Apr 25, 2002	20.50	20.65	20.29	20.42	165,800	-0.05(-0.24%)
Apr 24, 2002	20.07	20.52	20.06	20.47	143,400	+0.46(+2.30%)
Apr 23, 2002	20.15	20.34	19.99	20.01	232,500	-0.13(-0.67%)
Apr 22, 2002	20.25	20.32	19.95	20.14	252,400	-0.11(-0.52%)
Apr 19, 2002	20.48	20.48	20.17	20.25	241,600	-0.14(-0.66%)
Apr 18, 2002	20.25	20.62	20.25	20.39	211,500	+0.14(+0.67%)
Apr 17, 2002	20.57	20.64	19.45	20.25	553,400	-0.45(-2.17%)
Apr 16, 2002	21.64	21.74	20.69	20.70	393,800	-0.94(-4.34%)
Apr 15, 2002	21.89	21.92	21.57	21.64	175,200	-0.25(-1.16%)
Apr 12, 2002	21.55	21.95	21.55	21.89	176,900	+0.34(+1.60%)
Apr 11, 2002	21.64	21.64	21.43	21.55	210,700	-0.09(-0.44%)
Apr 10, 2002	21.25	21.90	20.99	21.64	318,300	+0.29(+1.38%)
Apr 09, 2002	21.12	21.38	21.02	21.35	188,600	+0.31(+1.47%)
Apr 08, 2002	21.05	21.18	20.93	21.04	149,200	+0.09(+0.43%)
Apr 05, 2002	20.73	21.07	20.62	20.95	129,200	+0.31(+1.53%)
Apr 04, 2002	20.50	20.64	20.35	20.64	110,800	+0.24(+1.18%)
Apr 03, 2002	20.38	20.60	20.35	20.39	108,500	+0.09(+0.47%)
Apr 02, 2002	20.45	20.62	20.25	20.30	167,800	-0.02(-0.12%)
Apr 01, 2002	20.32	20.45	20.30	20.32	159,400	+0.05(+0.25%)
Mar 29, 2002	20.48	20.50	20.27	20.27	213,100	+0.00(+0.00%)
Mar 28, 2002	20.48	20.50	20.27	20.27	213,100	-0.23(-1.10%)
Mar 27, 2002	20.48	20.68	20.40	20.50	312,400	-0.03(-0.15%)
Mar 26, 2002	20.27	20.55	20.20	20.53	165,700	+0.26(+1.26%)
Mar 25, 2002	20.15	20.36	20.07	20.27	193,200	+0.16(+0.80%)
Mar 22, 2002	20.00	20.25	19.93	20.11	121,800	+0.05(+0.27%)
Mar 21, 2002	19.90	20.07	19.75	20.06	127,400	+0.13(+0.68%)
Mar 20, 2002	19.82	20.04	19.70	19.93	194,200	+0.06(+0.30%)
Mar 19, 2002	19.84	19.91	19.76	19.86	144,900	+0.02(+0.10%)
Mar 18, 2002	19.80	19.87	19.75	19.84	292,900	+0.22(+1.12%)
Mar 15, 2002	19.49	19.77	19.39	19.62	120,100	+0.18(+0.90%)
Mar 14, 2002	19.25	19.48	19.20	19.45	116,600	+0.20(+1.04%)
Mar 13, 2002	19.12	19.34	19.12	19.25	107,500	+0.20(+1.05%)
Mar 12, 2002	18.98	19.10	18.93	19.05	71,200	+0.07(+0.40%)
Mar 11, 2002	19.34	19.34	18.95	18.98	135,000	-0.23(-1.22%)
Mar 08, 2002	19.10	19.27	19.04	19.21	158,900	+0.12(+0.60%)
Mar 07, 2002	19.15	19.23	19.00	19.09	150,800	-0.20(-1.01%)
Mar 06, 2002	19.30	19.30	19.15	19.29	128,600	+0.03(+0.16%)
Mar 05, 2002	19.09	19.30	19.04	19.26	129,700	+0.17(+0.89%)
Mar 04, 2002	19.04	19.12	18.93	19.09	149,400	+0.09(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.